Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Global Data Ltd (OP: FGBDF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.1654 0.1654 0.1654 0 -0.01(-6.02%)
Feb 26, 2018 0.1760 0.1760 0.1760 0 +0.00(+0.17%)
Feb 23, 2018 0.1757 0.1757 0.1757 0.1757 12,500 +0.00(+0.00%)
Feb 22, 2018 0.1666 0.1757 0.1666 0.1757 13,500 -0.01(-5.59%)
Feb 16, 2018 0.1861 0.1861 0.1861 0 +0.00(+0.22%)
Feb 14, 2018 0.1857 0.1857 0.1857 0 +0.01(+4.62%)
Feb 08, 2018 0.1775 0.1775 0.1775 0 -0.01(-6.58%)
Feb 07, 2018 0.1900 0.1900 0.1900 0.1900 100 -0.01(-4.38%)
Feb 06, 2018 0.1987 0.1987 0.1987 0.1987 16,000 -0.01(-4.01%)
Feb 02, 2018 0.2070 0.2070 0.2070 0 -0.02(-6.80%)
Feb 01, 2018 0.2200 0.3300 0.2200 0.2221 26,500 +0.03(+17.33%)
Jan 31, 2018 0.1893 0.1893 0.1893 0.1893 4,250 -0.01(-5.96%)
Jan 25, 2018 0.2013 0.2013 0.2013 0 +0.02(+8.81%)
Jan 24, 2018 0.1810 0.1850 0.1810 0.1850 38,500 +0.00(+0.27%)
Jan 18, 2018 0.1845 0.1845 0.1845 0 +0.01(+3.71%)
Jan 17, 2018 0.1812 0.1812 0.1779 0.1779 26,000 -0.01(-4.10%)
Jan 16, 2018 0.1855 0.1855 0.1855 0.1855 30,562 +0.01(+4.39%)
Jan 11, 2018 0.1777 0.1777 0.1777 0 -0.00(-1.22%)
Jan 10, 2018 0.1782 0.1782 0.1732 0.1799 20,000 +0.00(+0.33%)
Jan 08, 2018 0.1793 0.1793 0.1793 0 -0.01(-3.34%)
Jan 02, 2018 0.1855 0.1855 0.1855 0 +0.00(+2.32%)
Dec 29, 2017 0.1813 0.1813 0.1813 0 -0.02(-8.34%)
Dec 27, 2017 0.1978 0.1978 0.1978 0 +0.01(+4.93%)
Dec 22, 2017 0.1885 0.1885 0.1885 0 +0.01(+3.23%)
Dec 20, 2017 0.1826 0.1826 0.1826 0 -0.00(-2.14%)
Dec 19, 2017 0.1904 0.1904 0.1866 0.1866 20,000 -0.01(-6.89%)
Dec 18, 2017 0.2004 0.2004 0.2004 0.2004 6,700 +0.02(+10.23%)
Dec 12, 2017 0.1818 0.1818 0.1818 0 -0.00(-0.66%)
Dec 11, 2017 0.1850 0.1850 0.1830 0.1830 30,000 +0.00(+0.49%)
Dec 06, 2017 0.1821 0.1821 0.1821 0 +0.00(+1.56%)
Dec 05, 2017 0.1897 0.1897 0.1731 0.1793 50,000 -0.03(-15.02%)
Nov 29, 2017 0.2110 0.2110 0.2110 0 +0.01(+5.98%)
Nov 28, 2017 0.1993 0.1993 0.1991 0.1991 10,000 -0.01(-4.19%)
Nov 27, 2017 0.1967 0.2078 0.1963 0.2078 20,000 +0.01(+4.63%)
Nov 24, 2017 0.1986 0.1986 0.1986 0.1986 20,000 +0.01(+5.64%)
Nov 22, 2017 0.1833 0.1880 0.1794 0.1880 5,600 +0.02(+9.49%)
Nov 20, 2017 0.1717 0.1717 0.1717 0 -0.01(-6.99%)
Nov 16, 2017 0.1846 0.1846 0.1846 0 +0.01(+7.95%)
Nov 13, 2017 0.1710 0.1710 0.1710 0 -0.02(-10.56%)
Nov 10, 2017 0.2012 0.2012 0.1912 0.1912 51,450 -0.02(-9.38%)
Nov 09, 2017 0.1820 0.2110 0.1820 0.2110 7,920 +0.06(+40.01%)
Nov 07, 2017 0.1507 0.1507 0.1507 0 +0.01(+6.50%)
Nov 06, 2017 0.1565 0.1605 0.1415 0.1415 221,250 -0.02(-12.98%)
Nov 03, 2017 0.1736 0.1736 0.1626 0.1626 42,100 -0.01(-4.35%)
Nov 02, 2017 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.45%)
Oct 25, 2017 0.1798 0.1798 0.1798 0 -0.01(-5.02%)
Oct 24, 2017 0.1893 0.1893 0.1893 0.1893 10,000 +0.01(+2.82%)
Oct 20, 2017 0.1841 0.1841 0.1841 0 -0.02(-9.58%)
Oct 17, 2017 0.2036 0.2036 0.2036 0 +0.01(+7.21%)
Oct 02, 2017 0.1899 0.1899 0.1899 0 -0.04(-18.67%)
Sep 27, 2017 0.2335 0.2335 0.2335 0 -0.02(-6.19%)
Sep 26, 2017 0.2460 0.2489 0.2460 0.2489 3,500 +0.04(+21.65%)
Sep 21, 2017 0.2046 0.2046 0.2046 0 +0.03(+16.71%)
Sep 19, 2017 0.1753 0.1753 0.1753 0 +0.01(+5.22%)
Sep 18, 2017 0.1820 0.1820 0.1666 0.1666 20,300 -0.04(-20.67%)
Sep 11, 2017 0.2100 0.2100 0.2100 0 -0.01(-5.36%)
Sep 01, 2017 0.2219 0.2219 0.2219 0 -0.02(-6.33%)
Aug 31, 2017 0.2369 0.2369 0.2369 0.2369 6,000 +0.00(+1.37%)
Aug 30, 2017 0.2246 0.2337 0.2246 0.2337 10,600 -0.02(-7.37%)
Aug 25, 2017 0.2523 0.2523 0.2523 0 -0.01(-3.30%)
Aug 23, 2017 0.2609 0.2609 0.2609 0 -0.03(-11.44%)
Aug 18, 2017 0.2946 0.2946 0.2946 0 +0.02(+6.39%)
Aug 17, 2017 0.2598 0.2785 0.2598 0.2769 20,000 +0.06(+30.18%)
Aug 11, 2017 0.2127 0.2127 0.2127 0 -0.01(-2.39%)
Aug 10, 2017 0.2179 0.2179 0.2179 0.2179 100 -0.02(-9.21%)
Aug 09, 2017 0.2480 0.2480 0.2400 0.2400 11,000 -0.01(-5.77%)
Aug 08, 2017 0.2508 0.2547 0.2508 0.2547 9,000 -0.01(-4.39%)
Aug 03, 2017 0.2664 0.2664 0.2664 0 -0.00(-0.26%)
Aug 02, 2017 0.2671 0.2671 0.2671 0.2671 10,000 +0.01(+2.65%)
Jul 31, 2017 0.2602 0.2602 0.2602 0 -0.03(-10.77%)
Jul 25, 2017 0.2916 0.2916 0.2916 0 -0.00(-1.12%)
Jul 21, 2017 0.2949 0.2949 0.2949 0 +0.02(+5.47%)
Jul 19, 2017 0.2796 0.2796 0.2796 0 +0.00(+1.67%)
Jul 18, 2017 0.2750 0.2750 0.2750 0.2750 125 -0.00(-1.36%)
Jul 17, 2017 0.2786 0.2788 0.2786 0.2788 3,000 -0.01(-3.40%)
Jul 13, 2017 0.2886 0.2886 0.2886 0 +0.01(+2.09%)
Jul 11, 2017 0.2827 0.2827 0.2827 0 +0.02(+7.90%)
Jul 10, 2017 0.2620 0.2620 0.2620 0.2620 5,000 -0.03(-11.78%)
Jul 07, 2017 0.2815 0.2970 0.2815 0.2970 7,000 +0.00(+1.44%)
Jul 06, 2017 0.3180 0.3180 0.2891 0.2928 44,150 -0.02(-7.14%)
Jul 05, 2017 0.3153 0.3153 0.3153 0.3153 3,800 -0.02(-6.74%)
Jul 03, 2017 0.3381 0.3381 0.3381 0.3381 0 +0.00(+0.00%)
Jun 30, 2017 0.3381 0.3381 0.3381 0 +0.01(+4.13%)
Jun 29, 2017 0.3247 0.3247 0.3247 0.3247 1,600 -0.01(-1.52%)
Jun 28, 2017 0.3312 0.3312 0.3297 0.3297 18,400 -0.01(-2.43%)
Jun 27, 2017 0.3379 0.3379 0.3379 0.3379 5,500 +0.00(+0.48%)
Jun 26, 2017 0.3363 0.3363 0.3363 0.3363 4,000 +0.01(+3.16%)
Jun 23, 2017 0.3369 0.3369 0.3260 0.3260 14,815 -0.01(-4.20%)
Jun 22, 2017 0.3403 0.3403 0.3403 0.3403 500 -0.02(-5.21%)
Jun 20, 2017 0.3590 0.3590 0.3590 35 +0.00(+0.28%)
Jun 19, 2017 0.3580 0.3580 0.3580 0.3580 23,500 +0.01(+2.73%)
Jun 16, 2017 0.3485 0.3485 0.3485 0.3485 1,000 +0.02(+6.67%)
Jun 15, 2017 0.3237 0.3267 0.3237 0.3267 28,500 -0.02(-5.84%)
Jun 14, 2017 0.3470 0.3470 0.3470 0.3470 1,000 -0.02(-4.54%)
Jun 12, 2017 0.3635 0.3635 0.3635 0 -0.03(-8.28%)
Jun 07, 2017 0.3963 0.3963 0.3963 0 -0.02(-5.73%)
Jun 06, 2017 0.4204 0.4204 0.4204 0.4204 10,000 +0.04(+10.28%)
Jun 05, 2017 0.3948 0.3948 0.3687 0.3812 29,600 -0.04(-8.83%)
Jun 01, 2017 0.4181 0.4181 0.4181 0 -0.02(-3.95%)
May 26, 2017 0.4353 0.4353 0.4353 0 -0.02(-4.14%)
May 25, 2017 0.4733 0.4733 0.4412 0.4541 11,900 -0.02(-5.10%)
May 23, 2017 0.4785 0.4785 0.4785 0 +0.03(+6.33%)
May 22, 2017 0.4500 0.4500 0.4500 0.4500 4,900 -0.03(-6.77%)
May 19, 2017 0.4829 0.4829 0.4827 0.4827 8,000 +0.03(+5.46%)
May 18, 2017 0.4743 0.4743 0.4577 0.4577 14,000 +0.05(+12.60%)
May 17, 2017 0.4065 0.4065 0.4065 0.4065 12,000 -0.03(-6.74%)
May 10, 2017 0.4359 0.4359 0.4359 0 +0.07(+19.00%)
May 09, 2017 0.4022 0.4040 0.3663 0.3663 8,400 -0.09(-19.32%)
May 08, 2017 0.4540 0.4540 0.4540 0.4540 2,000 +0.01(+1.16%)
May 05, 2017 0.4490 0.4623 0.4488 0.4488 9,400 -0.05(-9.79%)
May 04, 2017 0.4975 0.4975 0.4975 0.4975 10,000 -0.01(-2.12%)
May 03, 2017 0.5088 0.5290 0.5083 0.5083 46,144 -0.01(-2.16%)
May 02, 2017 0.5347 0.5380 0.5089 0.5195 46,210 -0.01(-2.00%)
May 01, 2017 0.5301 0.5301 0.5301 0.5301 5,000 -0.02(-3.09%)
Apr 28, 2017 0.5470 0.5470 0.5470 0.5470 10,000 +0.03(+5.19%)
Apr 27, 2017 0.5200 0.5200 0.5200 0.5200 11,024 -0.03(-5.25%)
Apr 26, 2017 0.5540 0.5540 0.5487 0.5488 9,875 -0.02(-2.82%)
Apr 25, 2017 0.5710 0.5710 0.5647 0.5647 5,200 -0.04(-6.46%)
Apr 24, 2017 0.5773 0.6037 0.5773 0.6037 2,100 +0.02(+2.95%)
Apr 21, 2017 0.6270 0.6340 0.5864 0.5864 138,198 -0.05(-7.80%)
Apr 20, 2017 0.6787 0.6787 0.6200 0.6360 67,225 +0.05(+8.13%)
Apr 18, 2017 0.5882 0.5882 0.5882 0 -0.00(-0.15%)
Apr 17, 2017 0.5891 0.5891 0.5891 0.5891 500 +0.05(+9.56%)
Apr 13, 2017 0.5377 0.5377 0.5377 0.5377 500 +0.02(+4.77%)
Apr 11, 2017 0.5132 0.5132 0.5132 0 -0.04(-6.44%)
Apr 06, 2017 0.5485 0.5485 0.5485 0 -0.00(-0.29%)
Apr 05, 2017 0.5792 0.5792 0.5501 0.5501 8,700 -0.07(-10.64%)
Apr 04, 2017 0.6488 0.6488 0.6156 0.6156 12,000 -0.02(-2.59%)
Apr 03, 2017 0.6320 0.6320 0.6320 0.6320 2,000 +0.03(+5.56%)
Mar 31, 2017 0.5982 0.6056 0.5903 0.5987 13,739 -0.05(-7.35%)
Mar 30, 2017 0.6462 0.6462 0.6462 0.6462 10,000 +0.00(+0.44%)
Mar 29, 2017 0.6480 0.6525 0.6434 0.6434 13,500 -0.06(-8.09%)
Mar 27, 2017 0.7000 0.7000 0.7000 0 +0.01(+1.41%)
Mar 24, 2017 0.6860 0.6903 0.6826 0.6903 26,900 +0.03(+4.10%)
Mar 23, 2017 0.6609 0.6631 0.6540 0.6631 16,200 -0.01(-1.03%)
Mar 22, 2017 0.6700 0.6700 0.6700 0.6700 800 -0.00(-0.28%)
Mar 21, 2017 0.6724 0.6800 0.6719 0.6719 11,252 +0.01(+1.53%)
Mar 17, 2017 0.6618 0.6618 0.6618 0 -0.02(-2.50%)
Mar 16, 2017 0.6788 0.6788 0.6788 0.6788 3,000 -0.00(-0.18%)
Mar 14, 2017 0.6800 0.6800 0.6800 0 -0.02(-2.84%)
Mar 13, 2017 0.6890 0.7100 0.6876 0.6999 18,900 +0.03(+3.95%)
Mar 10, 2017 0.6370 0.6733 0.6190 0.6733 6,750 +0.02(+3.16%)
Mar 02, 2017 0.6527 0.6527 0.6527 0 -0.01(-0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.